Cricut, Inc. (FRA:398)
Germany · Delayed Price · Currency is EUR 3.840
-0.040 (-1.03%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.88 | 3.94 | 3.86 | 3.94 | - | 0.51% | - |
| Apr 22, 2026 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | - | - |
| Apr 21, 2026 | 3.82 | 3.94 | 3.82 | 3.92 | 3.92 | 2.08% | - |
| Apr 20, 2026 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 1.05% | - |
| Apr 17, 2026 | 3.64 | 3.80 | 3.64 | 3.80 | 3.80 | 3.83% | - |
| Apr 16, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | - |
| Apr 15, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 1.69% | - |
| Apr 14, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Apr 13, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.27% | - |
| Apr 10, 2026 | 3.60 | 3.66 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Apr 9, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Apr 8, 2026 | 3.56 | 3.64 | 3.56 | 3.60 | 3.60 | 1.69% | - |
| Apr 7, 2026 | 3.52 | 3.56 | 3.50 | 3.54 | 3.54 | 2.91% | - |
| Apr 2, 2026 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | 2.38% | - |
| Apr 1, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | 4.35% | - |
| Mar 31, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Mar 30, 2026 | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | 1.86% | - |
| Mar 27, 2026 | 3.38 | 3.38 | 3.22 | 3.22 | 3.22 | -4.17% | - |
| Mar 26, 2026 | 3.44 | 3.46 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Mar 25, 2026 | 3.52 | 3.54 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Mar 24, 2026 | 3.54 | 3.54 | 3.46 | 3.50 | 3.50 | -0.57% | - |
| Mar 23, 2026 | 3.44 | 3.60 | 3.44 | 3.52 | 3.52 | 1.73% | - |
| Mar 20, 2026 | 3.46 | 3.52 | 3.46 | 3.46 | 3.46 | - | - |
| Mar 19, 2026 | 3.50 | 3.54 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Mar 18, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.14% | - |
| Mar 17, 2026 | 3.48 | 3.58 | 3.48 | 3.52 | 3.52 | 1.15% | - |
| Mar 16, 2026 | 3.54 | 3.56 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Mar 13, 2026 | 3.44 | 3.54 | 3.44 | 3.50 | 3.50 | 1.74% | - |
| Mar 12, 2026 | 3.42 | 3.48 | 3.42 | 3.44 | 3.44 | - | - |
| Mar 11, 2026 | 3.44 | 3.48 | 3.44 | 3.44 | 3.44 | 0.58% | - |
| Mar 10, 2026 | 3.48 | 3.50 | 3.42 | 3.42 | 3.42 | -1.16% | - |
| Mar 9, 2026 | 3.40 | 3.46 | 3.36 | 3.46 | 3.46 | - | - |
| Mar 6, 2026 | 3.52 | 3.54 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Mar 5, 2026 | 3.82 | 3.82 | 3.54 | 3.54 | 3.54 | -7.33% | - |
| Mar 4, 2026 | 3.82 | 3.88 | 3.76 | 3.82 | 3.82 | 4.95% | - |
| Mar 3, 2026 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | -0.55% | - |
| Mar 2, 2026 | 3.56 | 3.66 | 3.56 | 3.66 | 3.66 | 1.10% | - |
| Feb 27, 2026 | 3.66 | 3.66 | 3.54 | 3.62 | 3.62 | -2.16% | - |
| Feb 26, 2026 | 3.62 | 3.74 | 3.62 | 3.70 | 3.70 | 1.65% | - |
| Feb 25, 2026 | 3.62 | 3.66 | 3.62 | 3.64 | 3.64 | - | - |
| Feb 24, 2026 | 3.70 | 3.76 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Feb 23, 2026 | 3.82 | 3.82 | 3.70 | 3.70 | 3.70 | -5.61% | - |
| Feb 20, 2026 | 3.90 | 3.92 | 3.86 | 3.92 | 3.92 | - | - |
| Feb 19, 2026 | 3.88 | 3.96 | 3.88 | 3.92 | 3.92 | 0.51% | - |
| Feb 18, 2026 | 3.82 | 3.96 | 3.82 | 3.90 | 3.90 | 1.04% | - |
| Feb 17, 2026 | 3.90 | 3.90 | 3.86 | 3.86 | 3.86 | -1.03% | - |
| Feb 16, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Feb 13, 2026 | 3.86 | 3.98 | 3.86 | 3.92 | 3.92 | 0.51% | - |
| Feb 12, 2026 | 3.86 | 3.90 | 3.82 | 3.90 | 3.90 | 1.04% | - |
| Feb 11, 2026 | 3.86 | 3.90 | 3.80 | 3.86 | 3.86 | -0.52% | - |